DoubleLine Fortune 500 Equal Weight ETF (DFVE)
NYSEARCA: DFVE · Real-Time Price · USD
29.98
0.00 (0.00%)
Jul 31, 2025, 4:00 PM - Market open
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 30.20 | 30.20 | 29.97 | 29.98 | 29.98 | -0.63% | 3,715 |
| Jul 30, 2025 | 30.42 | 30.45 | 30.15 | 30.17 | 30.17 | -0.82% | 3,957 |
| Jul 29, 2025 | 30.53 | 30.53 | 30.36 | 30.42 | 30.42 | -0.49% | 1,306 |
| Jul 28, 2025 | 30.62 | 30.62 | 30.47 | 30.57 | 30.57 | -0.24% | 3,560 |
| Jul 25, 2025 | 30.45 | 30.65 | 30.43 | 30.64 | 30.64 | 0.47% | 8,500 |
| Jul 24, 2025 | 30.54 | 30.55 | 30.48 | 30.50 | 30.50 | -0.93% | 1,946 |
| Jul 23, 2025 | 30.67 | 30.79 | 30.67 | 30.79 | 30.79 | 0.84% | 2,824 |
| Jul 22, 2025 | 30.48 | 30.53 | 30.48 | 30.53 | 30.53 | 1.39% | 5,913 |
| Jul 21, 2025 | 30.29 | 30.29 | 30.10 | 30.11 | 30.11 | -0.02% | 3,236 |
| Jul 18, 2025 | 30.24 | 30.24 | 30.05 | 30.12 | 30.12 | -0.25% | 5,980 |
| Jul 17, 2025 | 29.93 | 30.20 | 29.92 | 30.19 | 30.19 | 0.78% | 3,276 |
| Jul 16, 2025 | 29.82 | 29.96 | 29.62 | 29.96 | 29.96 | 0.12% | 579 |
| Jul 15, 2025 | 30.06 | 30.06 | 29.92 | 29.92 | 29.92 | -1.55% | 4,478 |
| Jul 14, 2025 | 30.23 | 30.39 | 30.23 | 30.39 | 30.39 | 0.20% | 2,263 |
| Jul 11, 2025 | 30.28 | 30.43 | 30.28 | 30.33 | 30.33 | -0.75% | 947 |
| Jul 10, 2025 | 30.51 | 30.67 | 30.51 | 30.56 | 30.56 | 0.77% | 3,494 |
| Jul 9, 2025 | 30.21 | 30.34 | 30.21 | 30.33 | 30.33 | 0.33% | 5,096 |
| Jul 8, 2025 | 30.21 | 30.28 | 30.21 | 30.23 | 30.23 | 0.43% | 1,708 |
| Jul 7, 2025 | 30.09 | 30.10 | 30.09 | 30.10 | 30.10 | -0.87% | 1,275 |
| Jul 3, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.47% | 155 |
| Jul 2, 2025 | 30.11 | 30.22 | 30.11 | 30.22 | 30.22 | 0.50% | 1,086 |
| Jul 1, 2025 | 29.72 | 30.07 | 29.72 | 30.07 | 30.07 | 0.97% | 200 |
| Jun 30, 2025 | 29.66 | 29.78 | 29.63 | 29.78 | 29.67 | 0.52% | 5,914 |
| Jun 27, 2025 | 29.46 | 29.67 | 29.46 | 29.63 | 29.51 | 0.47% | 603 |
| Jun 26, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.37 | 0.98% | 104 |
| Jun 25, 2025 | 29.22 | 29.22 | 29.20 | 29.20 | 29.09 | -0.66% | 1,214 |
| Jun 24, 2025 | 29.25 | 29.39 | 29.25 | 29.39 | 29.28 | 0.95% | 6,698 |
| Jun 23, 2025 | 28.98 | 29.12 | 28.83 | 29.12 | 29.01 | 0.83% | 3,355 |
| Jun 20, 2025 | 28.91 | 28.91 | 28.82 | 28.88 | 28.77 | 0.31% | 2,164 |
| Jun 18, 2025 | 28.90 | 28.90 | 28.79 | 28.79 | 28.68 | 0.06% | 662 |
| Jun 17, 2025 | 28.97 | 28.97 | 28.77 | 28.77 | 28.66 | -0.84% | 990 |
| Jun 16, 2025 | 29.03 | 29.03 | 28.98 | 29.02 | 28.91 | 1.26% | 4,373 |
| Jun 13, 2025 | 28.85 | 28.91 | 28.64 | 28.66 | 28.55 | -1.31% | 3,134 |
| Jun 12, 2025 | 29.02 | 29.04 | 28.93 | 29.04 | 28.93 | 0.09% | 1,353 |
| Jun 11, 2025 | 29.10 | 29.10 | 28.93 | 29.01 | 28.90 | -0.34% | 2,035 |
| Jun 10, 2025 | 29.04 | 29.11 | 29.04 | 29.11 | 29.00 | 0.59% | 643 |
| Jun 9, 2025 | 28.94 | 29.01 | 28.92 | 28.94 | 28.83 | 0.10% | 1,064 |
| Jun 6, 2025 | 28.83 | 28.91 | 28.83 | 28.91 | 28.80 | 1.05% | 2,151 |
| Jun 5, 2025 | 28.56 | 28.61 | 28.56 | 28.61 | 28.50 | -0.16% | 747 |
| Jun 4, 2025 | 28.71 | 28.76 | 28.65 | 28.65 | 28.54 | -0.38% | 2,074 |
| Jun 3, 2025 | 28.59 | 28.76 | 28.59 | 28.76 | 28.65 | 0.92% | 588 |
| Jun 2, 2025 | 28.34 | 28.50 | 28.33 | 28.50 | 28.39 | -0.01% | 1,441 |
| May 30, 2025 | 28.47 | 28.56 | 28.47 | 28.50 | 28.39 | -0.08% | 1,953 |
| May 29, 2025 | 28.49 | 28.53 | 28.49 | 28.53 | 28.42 | 0.28% | 212 |
| May 28, 2025 | 28.55 | 28.56 | 28.45 | 28.45 | 28.34 | -0.94% | 1,548 |
| May 27, 2025 | 28.46 | 28.75 | 28.46 | 28.72 | 28.61 | 1.95% | 1,177 |
| May 23, 2025 | 28.21 | 28.24 | 28.17 | 28.17 | 28.06 | -0.46% | 1,024 |
| May 22, 2025 | 28.21 | 28.41 | 28.21 | 28.30 | 28.19 | -0.01% | 1,201 |
| May 21, 2025 | 28.69 | 28.72 | 28.30 | 28.30 | 28.19 | -2.14% | 5,441 |
| May 20, 2025 | 28.99 | 28.99 | 28.91 | 28.92 | 28.81 | -0.21% | 2,069 |